股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算(多股)

多个股票代码用逗号分开,最多50个(例: 000039,600030)
运算需时间,请稍候
板块选择
日期
复权 行数
板块:火炬计划
名称日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
平 均
中联重科/000157.SZ
2022-12-025.805.835.765.79-0.34%0.02%0.28%21,186,400122,650,00077%5.79-0.81%5.83-0.39%5.820.02%5.770.10%0.12%
威孚高科/000581.SZ
2022-12-0218.2218.3718.1818.20-0.22%-0.34%-0.05%2,996,80054,731,00090%18.26-0.32%18.32-0.01%18.270.06%18.210.08%0.16%
格力电器/000651.SZ
2022-12-0232.2532.3632.0932.23-0.59%-0.03%1.20%25,946,000836,471,00088%32.24-0.77%32.32-0.02%32.150.28%31.850.11%0.20%
襄阳轴承/000678.SZ
2022-12-026.586.666.526.59-1.49%0.27%0.97%18,887,900124,140,00052%6.57-1.17%6.640.45%6.570.47%6.530.37%0.62%
山推股份/000680.SZ
2022-12-024.504.514.444.47-0.67%0.09%-0.38%12,164,50054,325,00078%4.47-1.37%4.52-0.40%4.50-0.07%4.490.07%0.01%
北新建材/000786.SZ
2022-12-0226.3026.3225.6026.11-1.02%0.50%-0.29%7,155,500185,899,00077%25.98-2.15%26.33-1.43%26.46-0.04%26.19-0.03%0.37%
思源电气/002028.SZ
2022-12-0238.9539.8038.4038.55-0.85%-1.45%-1.90%4,543,700177,734,00088%39.120.77%38.70-0.17%38.890.08%39.300.09%0.48%
巨轮智能/002031.SZ
2022-12-022.872.922.852.911.04%0.52%3.12%121,984,000353,131,000130%2.901.30%2.861.17%2.830.96%2.820.25%-0.23%
横店东磁/002056.SZ
2022-12-0219.2519.8919.2119.812.11%0.91%3.59%39,379,600773,105,000122%19.630.51%19.530.84%19.340.76%19.120.70%0.16%
东华软件/002065.SZ
2022-12-026.056.256.036.171.65%-0.15%2.15%41,328,500255,360,000188%6.182.56%6.091.53%6.051.32%6.04-0.17%-0.21%
软控股份/002073.SZ
2022-12-026.226.366.226.290.16%-0.11%-0.13%8,251,20051,960,00067%6.30-0.06%6.290.56%6.230.03%6.30-0.55%-0.58%
太阳纸业/002078.SZ
2022-12-0210.9511.1810.9511.061.10%-0.11%2.38%12,262,100135,768,00095%11.070.40%11.020.82%10.910.58%10.800.18%0.25%
万丰奥威/002085.SZ
2022-12-026.396.436.346.36-0.47%-0.41%-2.09%12,679,70080,970,00075%6.39-1.02%6.430.09%6.40-0.20%6.50-0.43%-0.55%
山河智能/002097.SZ
2022-12-026.406.416.286.37-0.16%0.33%-0.58%6,685,50042,446,000147%6.35-1.20%6.40-0.36%6.38-0.06%6.41-0.34%-0.21%
顺络电子/002138.SZ
2022-12-0225.8126.4725.5425.58-1.46%-1.31%-0.37%5,567,400144,307,00087%25.92-1.01%25.860.60%25.560.49%25.68-0.35%0.18%
芭田股份/002170.SZ
2022-12-025.655.695.625.690.71%0.62%1.90%8,086,20045,726,00071%5.66-0.51%5.660.44%5.61-0.05%5.580.18%-0.17%
楚江新材/002171.SZ
2022-12-027.697.937.697.872.34%0.43%2.71%21,545,800168,839,000112%7.841.32%7.741.18%7.670.49%7.660.43%0.09%
海 利 得/002206.SZ
2022-12-026.637.096.586.924.37%0.51%4.52%25,258,000173,897,000176%6.892.65%6.792.23%6.731.28%6.620.67%0.16%
鱼跃医疗/002223.SZ
2022-12-0234.8537.7134.8437.076.37%1.07%5.20%35,821,8001,313,869,000108%36.684.79%35.860.45%35.621.47%35.24-1.22%-0.78%
科大讯飞/002230.SZ
2022-12-0232.8433.3632.7232.970.00%-0.40%0.48%12,642,500418,502,00077%33.100.39%32.831.12%32.320.38%32.81-1.29%-0.62%
聚力文化/002247.SZ
2022-12-022.672.692.652.691.51%0.64%1.55%10,223,40027,325,00097%2.670.56%2.670.19%2.650.30%2.65-0.34%0.06%
川大智胜/002253.SZ
2022-12-0212.6613.0412.6612.881.26%0.06%1.49%9,948,800128,062,000113%12.871.59%12.710.98%12.640.80%12.69-1.54%-1.01%
恩华药业/002262.SZ
2022-12-0219.4619.5519.2119.420.00%0.32%-1.26%3,712,20071,866,00050%19.361.32%19.25-0.32%19.27-0.02%19.67-0.92%-0.32%
威创股份/002308.SZ
2022-12-024.644.844.624.711.29%-0.63%-0.28%29,927,600141,850,000108%4.742.20%4.660.95%4.630.41%4.72-1.34%-0.53%
日海智能/002313.SZ
2022-12-026.296.336.246.27-0.79%-0.11%1.65%5,509,50034,584,00070%6.28-1.32%6.330.24%6.300.26%6.170.51%0.86%
众生药业/002317.SZ
2022-12-0232.3133.0030.5031.20-7.94%-0.74%-14.32%119,800,5003,765,725,00086%31.43-7.98%34.24-7.24%35.72-1.97%36.42-2.40%0.50%
英威腾/002334.SZ
2022-12-028.208.468.158.330.97%-0.12%2.16%33,872,100282,502,000100%8.340.86%8.251.25%8.160.80%8.15-0.14%-0.90%
泰尔股份/002347.SZ
2022-12-025.135.245.135.14-0.58%-0.43%-1.81%15,131,40078,112,00046%5.16-0.81%5.20-0.65%5.26-0.06%5.240.15%0.38%
ST森源/002358.SZ
2022-12-024.634.694.524.58-1.93%-0.22%-4.24%25,404,300116,608,00076%4.59-4.14%4.74-1.19%4.76-1.27%4.780.38%0.98%
康力电梯/002367.SZ
2022-12-027.487.547.437.490.13%0.03%0.23%9,811,20073,469,00090%7.49-0.40%7.56-0.51%7.560.09%7.470.23%0.57%
新北洋/002376.SZ
2022-12-027.177.307.157.230.56%-0.41%0.88%4,827,60035,046,00088%7.261.20%7.201.01%7.100.55%7.17-0.57%-0.30%
星网锐捷/002396.SZ
2022-12-0220.7221.1920.6520.860.19%-0.45%-0.40%7,545,900158,119,00072%20.951.04%20.681.04%20.470.42%20.94-2.29%-0.19%
远东传动/002406.SZ
2022-12-025.035.105.025.080.79%0.18%0.85%4,158,60021,088,00086%5.070.12%5.070.48%5.020.32%5.04-0.16%-0.29%
海康威视/002415.SZ
2022-12-0231.8232.2631.8231.95-0.31%-0.26%1.22%23,755,300760,973,00067%32.03-0.36%31.940.76%31.440.37%31.57-0.57%0.28%
江苏神通/002438.SZ
2022-12-0211.9112.1211.8712.060.58%0.27%0.59%4,052,50048,738,00075%12.03-0.78%11.980.79%11.860.15%11.99-0.50%-0.13%
海格通信/002465.SZ
2022-12-028.678.778.668.670.23%-0.55%0.56%8,979,50078,287,00085%8.720.20%8.700.42%8.630.43%8.62-0.27%-0.05%
科士达/002518.SZ
2022-12-0251.3056.3551.0055.127.34%1.32%10.41%21,497,3001,169,548,000146%54.406.34%52.213.82%51.502.73%49.921.93%0.10%
万和电气/002543.SZ
2022-12-0210.0910.289.509.99-0.99%-1.07%1.32%17,583,800177,554,000118%10.10-0.46%10.110.61%10.010.56%9.860.45%-0.22%
千红制药/002550.SZ
2022-12-026.166.216.126.180.49%0.15%-0.58%36,056,800222,511,00068%6.170.20%6.27-0.27%6.230.32%6.22-0.18%0.21%
亚威股份/002559.SZ
2022-12-027.968.037.857.88-1.13%-0.62%-6.18%12,142,70096,283,00049%7.93-0.04%7.910.06%7.89-0.66%8.40-1.52%-0.07%
史丹利/002588.SZ
2022-12-025.986.005.945.990.17%0.25%1.06%5,455,80032,597,00077%5.98-0.18%5.980.29%5.950.19%5.930.03%-0.07%
比亚迪/002594.SZ
2022-12-02264.92267.57260.48262.08-1.72%-0.66%2.77%11,607,6003,062,454,00097%263.83-1.74%262.791.35%257.680.87%255.020.28%-0.43%
永高股份/002641.SZ
2022-12-024.774.864.744.841.26%0.67%2.46%24,690,000118,718,000112%4.81-0.04%4.810.29%4.780.48%4.720.30%0.13%
中科金财/002657.SZ
2022-12-0216.8017.6816.7017.112.46%-1.14%-0.59%40,397,200699,138,000111%17.314.74%16.822.60%16.601.95%17.21-3.38%-0.55%
美亚光电/002690.SZ
2022-12-0224.8324.9924.4224.49-1.33%-0.51%-3.48%3,079,60075,805,00077%24.62-0.99%24.70-0.32%24.670.01%25.37-1.34%0.03%
友邦吊顶/002718.SZ
2022-12-0215.3815.4515.1015.17-1.11%-0.17%0.33%883,50013,426,00076%15.20-0.84%15.22-0.20%15.21-0.06%15.120.11%0.33%
莱美药业/300006.SZ
2022-12-024.114.174.114.140.73%0.05%-1.55%9,174,80037,969,00059%4.140.02%4.17-0.79%4.180.10%4.21-0.80%-0.22%
安科生物/300009.SZ
2022-12-0210.0810.1410.0010.02-0.60%-0.27%-2.57%10,106,300101,535,00067%10.05-0.70%10.13-0.88%10.16-0.14%10.28-0.59%-0.21%
亿纬锂能/300014.SZ
2022-12-0284.1385.8583.8884.33-0.55%-0.49%1.51%12,919,3001,094,792,00074%84.74-1.03%84.230.93%82.980.57%83.08-0.04%-0.86%
网宿科技/300017.SZ
2022-12-025.715.785.645.67-0.18%-0.70%1.21%27,267,600155,709,000100%5.710.69%5.650.71%5.610.68%5.60-0.50%-0.09%
硅宝科技/300019.SZ
2022-12-0217.5517.5517.1717.19-1.72%-0.60%-0.94%3,254,60056,284,00073%17.29-1.89%17.55-0.21%17.440.09%17.350.01%-0.06%
银江股份/300020.SZ
2022-12-026.847.096.826.971.46%-0.57%1.98%14,545,200101,961,000144%7.012.53%6.901.63%6.831.16%6.84-0.36%-0.27%
宝通科技/300031.SZ
2022-12-0214.9315.2214.8815.010.33%-0.35%-2.32%8,762,100131,975,00067%15.060.27%14.990.80%14.840.04%15.37-3.90%-0.92%
天源迪科/300047.SZ
2022-12-026.396.636.396.511.24%-0.43%1.26%23,968,600156,714,000133%6.542.12%6.451.72%6.381.19%6.43-0.46%-0.27%
碧水源/300070.SZ
2022-12-025.095.125.075.10-0.20%0.18%0.14%14,036,50071,461,00076%5.09-0.55%5.11-0.20%5.06-0.08%5.09-0.02%-0.02%
荃银高科/300087.SZ
2022-12-0216.4016.7616.3116.450.06%-0.44%3.36%18,250,100301,537,000145%16.521.11%16.411.04%16.200.92%15.920.93%0.18%
长信科技/300088.SZ
2022-12-026.466.546.436.480.93%-0.22%0.93%26,186,500170,066,000118%6.490.78%6.450.86%6.380.44%6.42-0.45%-0.30%
瑞普生物/300119.SZ
2022-12-0219.7020.7619.6020.694.65%1.91%5.27%5,167,300104,914,000134%20.303.50%19.831.70%19.621.32%19.65-0.30%-0.55%
中金环境/300145.SZ
2022-12-022.582.602.562.600.78%0.58%1.21%19,776,20051,128,000133%2.590.19%2.580.27%2.570.23%2.57-0.04%0.06%
恒泰艾普/300157.SZ
2022-12-023.553.583.523.581.42%0.73%2.23%9,835,20034,958,00077%3.550.25%3.560.48%3.530.37%3.500.11%0.03%
中海达/300177.SZ
2022-12-026.876.906.816.880.58%0.04%0.54%6,329,60043,527,00079%6.880.63%6.820.71%6.760.33%6.84-0.57%-0.36%
远方信息/300306.SZ
2022-12-0210.2710.6110.2410.512.14%-0.02%2.25%5,615,90059,037,000155%10.512.06%10.391.37%10.271.16%10.28-0.21%-0.21%
宜安科技/300328.SZ
2022-12-026.756.826.716.760.30%-0.12%-0.53%7,885,00053,366,00085%6.77-0.10%6.760.19%6.73-0.07%6.80-0.43%-0.51%
苏大维格/300331.SZ
2022-12-0218.0018.2717.7818.010.95%-0.29%-0.87%3,059,40055,263,00088%18.060.21%17.990.93%17.790.18%18.17-0.97%-0.64%
天银机电/300342.SZ
2022-12-028.628.708.588.650.35%-0.03%1.09%3,361,40029,087,00074%8.650.13%8.620.76%8.50-0.21%8.56-0.32%-0.37%
联创股份/300343.SZ
2022-12-0211.0011.1910.9311.100.27%0.14%0.52%18,860,400209,067,00083%11.09-0.42%11.050.77%10.940.17%11.04-0.49%-0.70%
楚天科技/300358.SZ
2022-12-0215.9416.1615.8216.050.82%0.44%-1.92%5,593,00089,374,00065%15.980.53%15.900.07%15.890.06%16.37-1.08%-0.38%
扬杰科技/300373.SZ
2022-12-0256.3857.5856.2556.720.07%-0.53%-2.11%4,715,400268,886,00067%57.02-0.75%57.05-0.19%57.13-0.38%57.94-0.74%0.16%
易事特/300376.SZ
2022-12-027.617.827.577.782.23%0.48%3.39%36,269,100280,839,000135%7.741.80%7.661.43%7.571.30%7.530.51%0.05%
三联虹普/300384.SZ
2022-12-0216.1116.5016.1116.401.49%0.15%1.89%2,424,10039,697,000111%16.381.41%16.200.72%16.050.56%16.10-0.07%-0.39%
飞天诚信/300386.SZ
2022-12-0210.3210.6610.2710.582.42%0.19%1.24%6,089,10064,301,000139%10.562.55%10.381.44%10.290.93%10.45-1.68%-0.55%
三一重工/600031.SH
2022-12-0215.8115.8615.6615.70-1.38%-0.22%-0.44%60,737,200955,682,00080%15.74-1.99%15.92-0.60%15.86-0.10%15.770.08%0.09%
皖维高新/600063.SH
2022-12-026.656.666.566.61-0.75%0.09%1.43%35,673,700235,594,00087%6.60-0.72%6.610.56%6.540.25%6.520.05%0.09%
宇通客车/600066.SH
2022-12-027.787.787.657.67-1.16%-0.30%-0.88%15,523,400119,421,00069%7.69-2.05%7.860.13%7.800.09%7.74-0.10%0.27%
特变电工/600089.SH
2022-12-0221.4821.6921.3821.41-0.74%-0.34%-0.87%36,895,900792,642,00077%21.48-1.23%21.620.06%21.48-0.02%21.60-0.07%-0.12%
金发科技/600143.SH
2022-12-0210.1810.2810.1310.220.39%-0.01%1.05%14,275,400145,909,00088%10.22-0.01%10.200.39%10.120.19%10.11-0.11%-0.11%
海正药业/600267.SH
2022-12-0211.0811.1511.0211.07-0.18%-0.12%-2.46%9,080,400100,639,00043%11.080.10%11.11-0.59%11.140.03%11.35-0.64%-0.19%
恒瑞医药/600276.SH
2022-12-0240.4340.9140.2340.500.07%-0.26%1.42%25,060,4001,017,635,00082%40.610.67%40.270.50%39.970.49%39.93-0.05%-0.18%
恒顺醋业/600305.SH
2022-12-0211.7312.0711.7311.961.79%0.00%3.29%17,221,900205,971,000192%11.960.92%11.861.19%11.711.38%11.580.53%0.14%
振华重工/600320.SH
2022-12-023.343.373.333.33-0.60%-0.51%0.39%8,369,80028,011,00056%3.35-0.06%3.340.27%3.320.09%3.320.15%0.05%
澳柯玛/600336.SH
2022-12-025.825.835.795.810.00%0.03%0.75%5,181,10030,094,00094%5.81-0.21%5.820.12%5.780.19%5.77-0.02%0.04%
国电南瑞/600406.SH
2022-12-0226.0026.4125.8926.230.54%0.10%-1.76%17,882,700468,586,00074%26.200.09%26.28-0.54%26.49-0.33%26.700.15%0.28%
士兰微/600460.SH
2022-12-0236.1736.8535.9635.97-1.56%-0.85%-1.67%12,962,500470,275,00075%36.28-1.61%36.530.29%36.180.12%36.58-0.82%0.17%
扬农化工/600486.SH
2022-12-02105.22105.80104.24105.15-0.07%0.14%1.57%1,003,200105,342,00085%105.01-0.77%105.230.27%104.340.24%103.530.12%0.22%
亨通光电/600487.SH
2022-12-0216.6317.3216.5517.001.74%-0.45%3.12%52,792,500901,562,00093%17.082.18%16.661.74%16.511.11%16.490.47%-0.40%
康缘药业/600557.SH
2022-12-0223.8625.5023.5524.000.59%-1.72%-2.90%37,144,000907,023,00071%24.421.93%24.79-1.24%25.03-1.31%24.720.40%2.10%
新华医疗/600587.SH
2022-12-0224.8625.2924.5724.75-1.71%-0.53%-5.01%8,471,100210,773,00069%24.88-1.28%25.61-1.60%25.83-0.47%26.06-2.69%-0.51%
泰豪科技/600590.SH
2022-12-026.466.526.436.490.46%-0.09%-1.29%6,049,20039,298,00060%6.500.26%6.49-0.12%6.48-0.05%6.58-0.15%-0.07%
金龙汽车/600686.SH
2022-12-026.466.466.296.32-1.86%-0.25%-0.86%18,811,900119,192,00093%6.34-2.73%6.470.06%6.410.22%6.38-0.05%-0.04%
东软集团/600718.SH
2022-12-0211.0811.3811.0311.251.44%-0.26%2.39%15,133,300170,696,000141%11.282.79%11.062.16%10.891.23%10.99-1.10%-0.22%
浪潮软件/600756.SH
2022-12-0214.1015.6014.0115.6010.01%1.74%8.20%64,310,000986,090,000342%15.3310.21%14.808.34%14.577.47%14.422.18%0.09%
四创电子/600990.SH
2022-12-0231.6433.4831.6133.274.52%0.83%3.87%5,711,800188,465,00090%33.003.07%32.351.88%32.08-0.16%32.030.75%1.07%
长城汽车/601633.SH
2022-12-0232.0632.0731.1931.21-2.71%-0.91%1.63%23,645,500744,762,000101%31.50-3.35%31.840.84%31.300.80%30.710.56%0.15%
康尼机电/603111.SH
2022-12-024.374.394.324.380.69%0.53%0.81%2,543,20011,080,00082%4.36-0.05%4.350.39%4.320.12%4.35-0.25%-0.26%